Thornburg Multi Sector Bond ETF (TMB)
NASDAQ: TMB · Real-Time Price · USD
25.71
-0.04 (-0.14%)
Sep 9, 2025, 4:00 PM - Market closed
TMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.69 | 25.73 | 25.69 | 25.71 | 25.71 | -0.12% | 8,410 |
| Sep 8, 2025 | 25.74 | 25.76 | 25.71 | 25.74 | 25.74 | 0.21% | 6,207 |
| Sep 5, 2025 | 25.70 | 25.70 | 25.67 | 25.68 | 25.68 | 0.31% | 2,286 |
| Sep 4, 2025 | 25.56 | 25.61 | 25.56 | 25.60 | 25.60 | 0.20% | 2,818 |
| Sep 3, 2025 | 25.55 | 25.56 | 25.55 | 25.55 | 25.55 | 0.27% | 3,241 |
| Sep 2, 2025 | 25.48 | 25.49 | 25.47 | 25.48 | 25.48 | -0.26% | 3,993 |
| Aug 29, 2025 | 25.52 | 25.58 | 25.52 | 25.55 | 25.55 | 0.04% | 21,163 |
| Aug 28, 2025 | 25.53 | 25.54 | 25.52 | 25.54 | 25.54 | -0.29% | 93,359 |
| Aug 27, 2025 | 25.58 | 25.62 | 25.58 | 25.61 | 25.52 | 0.09% | 5,873 |
| Aug 26, 2025 | 25.58 | 25.60 | 25.56 | 25.59 | 25.50 | 0.07% | 3,985 |
| Aug 25, 2025 | 25.56 | 25.58 | 25.55 | 25.57 | 25.48 | -0.12% | 14,331 |
| Aug 22, 2025 | 25.58 | 25.75 | 25.57 | 25.60 | 25.51 | 0.43% | 17,937 |
| Aug 21, 2025 | 25.49 | 25.50 | 25.48 | 25.49 | 25.41 | -0.16% | 24,168 |
| Aug 20, 2025 | 25.51 | 25.54 | 25.51 | 25.53 | 25.44 | 0.12% | 2,423 |
| Aug 19, 2025 | 25.50 | 25.51 | 25.48 | 25.50 | 25.41 | 0.08% | 42,328 |
| Aug 18, 2025 | 25.49 | 25.49 | 25.46 | 25.48 | 25.40 | 0.04% | 4,962 |
| Aug 15, 2025 | 25.47 | 25.50 | 25.46 | 25.47 | 25.39 | -0.11% | 20,168 |
| Aug 14, 2025 | 25.50 | 25.54 | 25.50 | 25.50 | 25.41 | -0.19% | 23,534 |
| Aug 13, 2025 | 25.56 | 25.57 | 25.54 | 25.55 | 25.46 | 0.20% | 9,089 |
| Aug 12, 2025 | 25.47 | 25.53 | 25.46 | 25.50 | 25.41 | 0.06% | 14,116 |
| Aug 11, 2025 | 25.46 | 25.49 | 25.46 | 25.48 | 25.40 | 0.04% | 2,726 |
| Aug 8, 2025 | 25.50 | 25.51 | 25.47 | 25.47 | 25.39 | -0.16% | 12,053 |
| Aug 7, 2025 | 25.53 | 25.55 | 25.50 | 25.51 | 25.42 | -0.15% | 6,127 |
| Aug 6, 2025 | 25.51 | 25.62 | 25.51 | 25.55 | 25.46 | -0.03% | 92,424 |
| Aug 5, 2025 | 25.50 | 25.61 | 25.50 | 25.56 | 25.47 | 0.19% | 76,589 |
| Aug 4, 2025 | 25.49 | 25.52 | 25.48 | 25.51 | 25.42 | 0.12% | 1,735 |
| Aug 1, 2025 | 25.43 | 25.49 | 25.43 | 25.48 | 25.39 | 0.51% | 5,446 |
| Jul 31, 2025 | 25.34 | 25.60 | 25.33 | 25.35 | 25.26 | -0.08% | 771,385 |
| Jul 30, 2025 | 25.33 | 25.37 | 25.33 | 25.37 | 25.28 | -0.31% | 222,382 |
| Jul 29, 2025 | 25.39 | 25.48 | 25.39 | 25.45 | 25.27 | 0.37% | 372,692 |
| Jul 28, 2025 | 25.36 | 25.37 | 25.35 | 25.35 | 25.18 | -0.04% | 1,705 |
| Jul 25, 2025 | 25.34 | 25.36 | 25.31 | 25.36 | 25.19 | 0.08% | 24,135 |
| Jul 24, 2025 | 25.32 | 25.36 | 25.32 | 25.34 | 25.17 | -0.12% | 2,274 |
| Jul 23, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.20 | -0.08% | 253 |
| Jul 22, 2025 | 25.41 | 25.41 | 25.31 | 25.39 | 25.22 | 0.10% | 14,935 |
| Jul 21, 2025 | 25.38 | 25.39 | 25.36 | 25.37 | 25.19 | 0.22% | 1,776 |
| Jul 18, 2025 | 25.32 | 25.40 | 25.31 | 25.31 | 25.14 | 0.12% | 13,171 |
| Jul 17, 2025 | 25.30 | 25.30 | 25.28 | 25.28 | 25.11 | -0.06% | 3,785 |
| Jul 16, 2025 | 25.27 | 25.31 | 25.27 | 25.30 | 25.12 | 0.20% | 11,154 |
| Jul 15, 2025 | 25.27 | 25.27 | 25.22 | 25.25 | 25.07 | -0.28% | 9,654 |
| Jul 14, 2025 | 25.30 | 25.32 | 25.29 | 25.32 | 25.14 | 0.10% | 14,335 |
| Jul 11, 2025 | 25.30 | 25.31 | 25.29 | 25.29 | 25.12 | -0.26% | 2,581 |
| Jul 10, 2025 | 25.34 | 25.37 | 25.33 | 25.36 | 25.18 | 0.06% | 9,798 |
| Jul 9, 2025 | 25.33 | 25.34 | 25.31 | 25.34 | 25.17 | 0.24% | 699 |
| Jul 8, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.11 | -0.26% | 143 |
| Jul 7, 2025 | 25.50 | 25.50 | 25.35 | 25.35 | 25.17 | -0.10% | 18,041 |
| Jul 3, 2025 | 25.37 | 25.37 | 25.36 | 25.37 | 25.20 | -0.10% | 625 |
| Jul 2, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 25.22 | -0.14% | 6,480 |
| Jul 1, 2025 | 25.42 | 25.51 | 25.42 | 25.43 | 25.26 | -0.08% | 9,527 |
| Jun 30, 2025 | 25.42 | 25.47 | 25.40 | 25.45 | 25.28 | 0.09% | 12,070 |